Cboe CA - Delayed Quote CAD
Tech Innovators Yield Shares Purpose ETF (YMAG.NE)
16.16
+0.57
+(3.66%)
At close: May 1 at 3:18:40 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 16.05 | 16.23 | 16.05 | 16.23 | 16.23 | 2,163 |
Apr 30, 2025 | 15.37 | 15.46 | 15.13 | 15.46 | 15.46 | 1,412 |
Apr 29, 2025 | 15.54 | 15.64 | 15.50 | 15.64 | 15.64 | 1,700 |
Apr 28, 2025 | 15.58 | 15.70 | 15.44 | 15.67 | 15.67 | 5,105 |
Apr 25, 2025 | 15.72 | 15.90 | 15.61 | 15.87 | 15.87 | 8,839 |
Apr 24, 2025 | 15.34 | 15.56 | 15.34 | 15.56 | 15.56 | 2,363 |
Apr 23, 2025 | 15.10 | 15.34 | 15.10 | 15.15 | 15.15 | 6,973 |
Apr 22, 2025 | 14.44 | 14.53 | 14.44 | 14.53 | 14.53 | 7,621 |
Apr 21, 2025 | 14.04 | 14.10 | 13.91 | 13.91 | 13.91 | 6,608 |
Apr 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 156 |
Apr 16, 2025 | 15.08 | 15.09 | 14.43 | 14.50 | 14.50 | 19,184 |
Apr 15, 2025 | 15.53 | 15.53 | 15.41 | 15.45 | 15.45 | 2,871 |
Apr 14, 2025 | 15.82 | 15.82 | 15.38 | 15.61 | 15.61 | 3,600 |
Apr 11, 2025 | 15.18 | 15.53 | 14.96 | 15.53 | 15.53 | 2,320 |
Apr 10, 2025 | 15.28 | 15.37 | 14.76 | 15.09 | 15.09 | 2,063 |
Apr 9, 2025 | 13.73 | 15.88 | 13.73 | 15.88 | 15.88 | 9,910 |
Apr 8, 2025 | 14.75 | 14.86 | 13.48 | 13.48 | 13.48 | 53,130 |
Apr 7, 2025 | 13.49 | 14.68 | 13.00 | 14.00 | 14.00 | 16,284 |
Apr 4, 2025 | 14.30 | 14.51 | 13.98 | 14.23 | 14.23 | 5,100 |
Apr 3, 2025 | 15.50 | 15.50 | 14.86 | 14.86 | 14.86 | 10,378 |
Apr 2, 2025 | 16.04 | 16.35 | 16.04 | 16.27 | 16.27 | 6,800 |
Apr 1, 2025 | 15.77 | 16.09 | 15.77 | 16.09 | 16.09 | 1,900 |
Mar 31, 2025 | 15.50 | 15.87 | 15.33 | 15.87 | 15.87 | 23,730 |
Mar 28, 2025 | 16.40 | 16.40 | 15.87 | 15.88 | 15.88 | 10,448 |
Mar 27, 2025 | 16.75 | 16.75 | 16.54 | 16.55 | 16.55 | 34,068 |
Mar 26, 2025 | 17.44 | 17.47 | 16.87 | 16.89 | 16.89 | 10,871 |
Mar 25, 2025 | 17.48 | 17.48 | 17.28 | 17.37 | 17.37 | 3,330 |
Mar 24, 2025 | 17.10 | 17.24 | 17.08 | 17.19 | 17.19 | 4,624 |
Mar 21, 2025 | 16.54 | 16.76 | 16.34 | 16.76 | 16.76 | 24,947 |
Mar 20, 2025 | 16.62 | 16.80 | 16.43 | 16.62 | 16.62 | 29,227 |
Mar 19, 2025 | 16.62 | 16.63 | 16.45 | 16.63 | 16.63 | 7,762 |
Mar 18, 2025 | 16.52 | 16.52 | 16.20 | 16.20 | 16.20 | 8,558 |
Mar 17, 2025 | 16.96 | 16.96 | 16.70 | 16.70 | 16.70 | 19,923 |
Mar 14, 2025 | 16.71 | 16.86 | 16.59 | 16.86 | 16.86 | 17,859 |
Mar 13, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | 21,472 |
Mar 12, 2025 | 16.65 | 17.01 | 16.65 | 16.74 | 16.74 | 18,522 |
Mar 11, 2025 | 16.42 | 16.55 | 16.22 | 16.45 | 16.45 | 23,229 |
Mar 7, 2025 | 17.28 | 17.51 | 16.93 | 17.29 | 17.29 | 19,773 |
Mar 6, 2025 | 17.31 | 17.52 | 17.15 | 17.28 | 17.28 | 31,252 |
Mar 5, 2025 | 17.51 | 17.82 | 17.38 | 17.82 | 17.82 | 39,404 |
Mar 4, 2025 | 17.17 | 17.71 | 16.95 | 17.43 | 17.43 | 11,850 |
Mar 3, 2025 | 18.47 | 18.47 | 17.26 | 17.26 | 17.26 | 4,311 |
Feb 28, 2025 | 18.00 | 18.22 | 17.64 | 18.22 | 18.22 | 7,800 |
Feb 27, 2025 | 18.99 | 18.99 | 18.11 | 18.23 | 18.23 | 26,991 |
Feb 26, 2025 | 18.96 | 19.00 | 18.60 | 18.77 | 18.77 | 4,285 |
Feb 25, 2025 | 19.00 | 19.00 | 18.49 | 18.67 | 18.67 | 8,380 |
Feb 24, 2025 | 19.57 | 19.64 | 19.10 | 19.20 | 19.20 | 23,151 |
Feb 21, 2025 | 20.00 | 20.00 | 19.43 | 19.43 | 19.43 | 2,137 |
Feb 20, 2025 | 20.00 | 20.37 | 19.80 | 19.98 | 19.98 | 48,557 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
QQQ Invesco QQQ Trust
481.68
+1.31%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%